Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

7.380 +0.080 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 8.257 9.326 8.217 8.918 112,182 +0.71(+8.63%)
Jan 28, 2011 7.936 8.317 7.696 8.210 137,158 +0.24(+3.02%)
Jan 27, 2011 8.043 8.043 7.857 7.969 18,203 -0.05(-0.67%)
Jan 26, 2011 8.010 8.070 7.976 8.023 28,993 -0.02(-0.25%)
Jan 25, 2011 7.816 8.043 7.816 8.043 21,319 +0.21(+2.73%)
Jan 24, 2011 7.782 7.849 7.749 7.829 13,150 +0.05(+0.60%)
Jan 21, 2011 7.749 7.823 7.642 7.782 28,934 +0.07(+0.95%)
Jan 20, 2011 7.809 7.869 7.649 7.709 28,752 -0.17(-2.12%)
Jan 19, 2011 7.709 8.016 7.682 7.876 47,272 +0.13(+1.73%)
Jan 18, 2011 7.729 7.809 7.682 7.742 17,023 -0.05(-0.60%)
Jan 14, 2011 7.809 7.809 7.562 7.789 29,177 -0.01(-0.17%)
Jan 13, 2011 7.515 7.816 7.368 7.802 93,450 +0.31(+4.10%)
Jan 12, 2011 7.448 7.509 7.348 7.495 27,138 +0.14(+1.91%)
Jan 11, 2011 7.395 7.502 7.322 7.355 19,598 -0.06(-0.81%)
Jan 10, 2011 7.415 7.442 7.279 7.415 53,172 -0.09(-1.16%)
Jan 07, 2011 7.445 7.529 7.326 7.502 44,233 +0.07(+0.90%)
Jan 06, 2011 7.455 7.455 7.114 7.435 39,744 -0.05(-0.71%)
Jan 05, 2011 7.368 7.502 7.362 7.489 10,453 +0.09(+1.17%)
Jan 04, 2011 7.555 7.569 7.275 7.402 21,890 -0.15(-2.03%)
Jan 03, 2011 7.522 7.615 7.428 7.555 15,372 +0.10(+1.34%)
Dec 31, 2010 7.402 7.495 7.402 7.455 13,216 +0.05(+0.72%)
Dec 30, 2010 7.475 7.582 7.382 7.402 39,444 -0.05(-0.72%)
Dec 29, 2010 7.575 7.575 7.435 7.455 14,602 -0.09(-1.15%)
Dec 28, 2010 7.575 7.609 7.522 7.542 14,023 -0.06(-0.79%)
Dec 27, 2010 7.562 7.620 7.509 7.602 8,824 -0.02(-0.26%)
Dec 23, 2010 7.555 7.662 7.522 7.622 19,667 +0.09(+1.24%)
Dec 22, 2010 7.535 7.582 7.486 7.529 9,332 +0.00(+0.00%)
Dec 21, 2010 7.509 7.542 7.455 7.529 10,974 +0.07(+0.99%)
Dec 20, 2010 7.615 7.615 7.455 7.455 15,104 -0.07(-0.98%)
Dec 17, 2010 7.796 7.809 7.529 7.529 97,193 -0.29(-3.68%)
Dec 16, 2010 7.736 7.816 7.629 7.816 19,716 +0.07(+0.86%)
Dec 15, 2010 7.428 7.769 7.428 7.749 32,373 +0.29(+3.85%)
Dec 14, 2010 7.489 7.602 7.291 7.462 40,443 +0.03(+0.36%)
Dec 13, 2010 7.662 7.669 7.428 7.435 58,620 -0.23(-3.05%)
Dec 10, 2010 7.335 7.682 7.235 7.669 20,845 +0.37(+5.03%)
Dec 09, 2010 7.402 7.435 7.275 7.301 39,392 +0.01(+0.09%)
Dec 08, 2010 7.422 7.475 7.221 7.295 40,377 -0.14(-1.84%)
Dec 07, 2010 7.670 7.670 7.399 7.432 44,555 -0.15(-1.92%)
Dec 06, 2010 7.637 7.703 7.399 7.577 96,939 -0.08(-1.04%)
Dec 03, 2010 7.709 7.808 7.643 7.656 48,563 -0.12(-1.53%)
Dec 02, 2010 7.848 7.888 7.709 7.775 31,371 -0.09(-1.18%)
Dec 01, 2010 7.927 7.927 7.683 7.868 49,040 +0.10(+1.28%)
Nov 30, 2010 7.894 8.020 7.755 7.769 61,028 -0.25(-3.13%)
Nov 29, 2010 7.821 8.039 7.676 8.020 20,599 +0.13(+1.59%)
Nov 26, 2010 7.755 7.894 7.755 7.894 2,749 -0.05(-0.58%)
Nov 24, 2010 7.934 7.940 7.940 7.940 24,433 +0.05(+0.67%)
Nov 23, 2010 7.795 7.927 7.795 7.888 16,339 -0.02(-0.25%)
Nov 22, 2010 7.914 7.921 7.742 7.907 28,216 +0.07(+0.84%)
Nov 19, 2010 7.683 7.855 7.663 7.841 33,940 +0.17(+2.15%)
Nov 18, 2010 7.339 7.731 7.313 7.676 27,299 +0.46(+6.41%)
Nov 17, 2010 6.943 7.267 6.883 7.214 27,608 +0.27(+3.90%)
Nov 16, 2010 6.943 6.983 6.659 6.943 96,736 -0.13(-1.87%)
Nov 15, 2010 7.075 7.300 6.969 7.075 39,341 +0.01(+0.19%)
Nov 12, 2010 7.174 7.306 7.062 7.062 55,984 -0.20(-2.82%)
Nov 11, 2010 7.201 7.293 7.194 7.267 44,677 +0.01(+0.09%)
Nov 10, 2010 7.498 7.498 7.134 7.260 60,006 -0.17(-2.22%)
Nov 09, 2010 7.736 7.755 7.385 7.425 58,878 -0.32(-4.10%)
Nov 08, 2010 7.670 7.782 7.670 7.742 12,140 +0.00(+0.00%)
Nov 05, 2010 7.821 7.921 7.630 7.742 75,351 -0.03(-0.34%)
Nov 04, 2010 7.874 7.901 7.749 7.769 77,930 +0.05(+0.68%)
Nov 03, 2010 7.603 7.742 7.597 7.716 24,871 +0.11(+1.39%)
Nov 02, 2010 7.650 7.670 7.372 7.610 37,679 +0.07(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.